工行纸铂金(美元)2013年价格历史
USDAPT工行纸铂金(美元)（USDAPT）2013年全年每日行情明细与价格走势，单位美元/盎司。
年均价
美元/盎司
1486.61
2013年
最高价
美元/盎司
1734.50
2013-02-07
最低价
美元/盎司
1318.50
2013-12-19
2013年价格走势
工行纸铂金(美元) · 单位：美元/盎司（日K收盘）
2013年每日行情明细
开盘 / 最高 / 最低 / 收盘 · 单位：美元/盎司；全年全量（最新在上）
日期
开盘价
最高价
最低价
收盘价
较上日
2013-12-31
1362.49
1372
1351
1371
+9.38
2013-12-30
1377
1378.98
1359.84
1361.62
-15.38
2013-12-28
1377
1379.50
1374.50
1377
+0.50
2013-12-27
1360.32
1378
1351.50
1376.50
+16.21
2013-12-26
1336.50
1373.74
1336.50
1360.29
+23.79
2013-12-25
1336
1336.50
1335.50
1336.50
+1
2013-12-24
1331.50
1338.50
1325.50
1335.50
+3.75
2013-12-23
1334.50
1341.50
1328.24
1331.75
-1.75
2013-12-21
1334
1337
1332
1333.50
-1
2013-12-20
1320
1335.50
1316.50
1334.50
+16
2013-12-19
1344.60
1350.50
1316.50
1318.50
-26.29
2013-12-18
1353
1358.35
1342.69
1344.79
-7.21
2013-12-17
1358.59
1368
1352
1352
-6.16
2013-12-16
1361.50
1366.20
1352.29
1358.16
-3.34
2013-12-14
1362
1365
1360.50
1361.50
-1
2013-12-13
1366.50
1372
1358.50
1362.50
-3
2013-12-12
1389.50
1391
1361.50
1365.50
-24
2013-12-11
1389.50
1394
1382.50
1389.50
+0.50
2013-12-10
1374.50
1401.50
1369
1389
+14.50
2013-12-09
1358.25
1377
1352
1374.50
+18
2013-12-07
1360.50
1362.50
1356.50
1356.50
-4.50
2013-12-06
1359
1368
1346.50
1361
+1.50
2013-12-05
1357.50
1379
1354.50
1359.50
+2
2013-12-04
1354
1366
1347.50
1357.50
+2
2013-12-03
1352.65
1358
1342
1355.50
+2.38
2013-12-02
1364.90
1370.95
1351.49
1353.12
-11.78
2013-11-30
1373.48
1373.48
1364.77
1364.90
-8.50
2013-11-29
1361.50
1375.74
1356.50
1373.40
+11.40
2013-11-28
1367
1367
1352.50
1362
-5.50
2013-11-27
1377.50
1386.50
1365
1367.50
-10
2013-11-26
1383.63
1392.16
1377
1377.50
-6.07
2013-11-25
1385.50
1390.82
1374.97
1383.57
-1.93
2013-11-23
1389.50
1390.50
1382.50
1385.50
-4
2013-11-22
1396.50
1399.50
1388.50
1389.50
-6
2013-11-21
1405.50
1407.50
1391
1395.50
-11
2013-11-20
1418.50
1422
1399.50
1406.50
-12
2013-11-19
1418.50
1425
1404.50
1418.50
-1
2013-11-18
1441.50
1441.50
1416.99
1419.50
-22
2013-11-16
1434.50
1442.50
1433.50
1441.50
+7
2013-11-15
1450.50
1458.50
1433.50
1434.50
-16
2013-11-14
1436.50
1458
1430.50
1450.50
+13
2013-11-13
1436.65
1442
1428
1437.50
-3.30
2013-11-12
1432.77
1443.82
1430.67
1440.80
+7.19
2013-11-11
1443.50
1446.03
1424.98
1433.61
-9.89
2013-11-09
1443.50
1445
1440.50
1443.50
+1
2013-11-08
1457.50
1461.50
1439.50
1442.50
-15
2013-11-07
1468.50
1473.50
1454
1457.50
-11
2013-11-06
1453.50
1469.50
1448.50
1468.50
+15
2013-11-05
1455.50
1460.50
1448.50
1453.50
-2
2013-11-04
1454.50
1458.50
1448
1455.50
+1
2013-11-02
1447.50
1454.50
1447.50
1454.50
+7
2013-11-01
1455.50
1458.50
1446.50
1447.50
-8
2013-10-31
1478.50
1482
1448.50
1455.50
-22.50
2013-10-30
1468.50
1481
1454.50
1478
+9.50
2013-10-29
1467.50
1474.50
1463
1468.50
+1
2013-10-28
1454.50
1472
1449.50
1467.50
+13
2013-10-26
1451.50
1458
1450.50
1454.50
+2.50
2013-10-25
1454.50
1457.50
1440.50
1452
-2.50
2013-10-24
1444.50
1457
1432.50
1454.50
+10
2013-10-23
1444.50
1451.50
1434.50
1444.50
-1
2013-10-22
1437.50
1449.50
1426.50
1445.50
+8
2013-10-21
1438.40
1446.50
1432
1437.50
-0.90
2013-10-19
1434.28
1439.16
1430.53
1438.40
+3.26
2013-10-18
1432
1443.91
1427.84
1435.14
+3.88
2013-10-17
1390.50
1431.26
1389.50
1431.26
+39.76
2013-10-16
1381.50
1395
1377.50
1391.50
+11
2013-10-15
1384
1387
1361.50
1380.50
-3
2013-10-14
1373
1390.50
1366
1383.50
+10.50
2013-10-12
1371.50
1376
1369.50
1373
+1
2013-10-11
1395.50
1397
1363
1372
-22.50
2013-10-10
1384.50
1398
1380
1394.50
+11
2013-10-09
1405
1405.50
1379
1383.50
-21.50
2013-10-08
1390.50
1410.50
1390.50
1405
+14.50
2013-10-07
1389.50
1393.50
1383
1390.50
+1
2013-10-05
1387.50
1389.50
1385
1389.50
+2
2013-10-04
1368.50
1390
1365.50
1387.50
+17.50
2013-10-03
1391.50
1395
1365
1370
-22
2013-10-02
1380
1399
1378
1392
+14.76
2013-10-01
1413.43
1414.94
1373.40
1377.24
-36.91
2013-09-30
1417
1426
1408.09
1414.15
-2.85
2013-09-28
1414
1421
1413
1417
+3
2013-09-27
1414.47
1422.81
1399
1414
-1.50
2013-09-26
1426.50
1433.50
1413
1415.50
-12.50
2013-09-25
1421.50
1436.50
1417.50
1428
+5
2013-09-24
1427
1433.50
1417.50
1423
-4.50
2013-09-23
1431.18
1437.49
1420.31
1427.50
-3.52
2013-09-21
1437.03
1438.17
1428.79
1431.02
-5.66
2013-09-20
1471.17
1473.84
1433.50
1436.68
-34.07
2013-09-19
1418.75
1479.75
1418.75
1470.75
+52
2013-09-18
1427.75
1431.25
1411.75
1418.75
-10.25
2013-09-17
1441.75
1448.75
1427.25
1429
-13.75
2013-09-16
1456.25
1462.25
1439.75
1442.75
-10
2013-09-14
1437.25
1454.25
1436.75
1452.75
+15
2013-09-13
1440.25
1451.25
1425.50
1437.75
-3
2013-09-12
1474.75
1477.50
1439
1440.75
-34
2013-09-11
1473.75
1486.75
1472.75
1474.75
+0.50
2013-09-10
1488.25
1488.25
1471.50
1474.25
-20
2013-09-09
1494.75
1497.75
1493.75
1494.25
+0.50
2013-09-07
1491.75
1497.75
1491.25
1493.75
+2
2013-09-06
1480.75
1505.50
1478.25
1491.75
+11
2013-09-05
1499.25
1503.25
1474.50
1480.75
-17.50
2013-09-04
1533.25
1540.75
1495.25
1498.25
-36
2013-09-03
1523.75
1538
1516.24
1534.25
+10.50
2013-09-02
1518.25
1534.25
1515
1523.75
+2.50
2013-08-31
1523.75
1528.75
1520.75
1521.25
-1.75
2013-08-30
1520.74
1529.75
1510.25
1523
+2.41
2013-08-29
1538
1540.75
1517.85
1520.59
-17.41
2013-08-28
1540
1546
1516.75
1538
+0.75
2013-08-27
1543.25
1555
1525
1537.25
-4.50
2013-08-26
1546.25
1549.50
1531.50
1541.75
+3.25
2013-08-24
1544.25
1546.25
1536.50
1538.50
-4.75
2013-08-23
1533.25
1547.75
1533.25
1543.25
+10.75
2013-08-22
1518.25
1536.50
1505.25
1532.50
+14.25
2013-08-21
1521.25
1525.75
1507.75
1518.25
-4.50
2013-08-20
1509.25
1526.25
1496.75
1522.75
+13.50
2013-08-19
1522.75
1527.50
1506.25
1509.25
-16.50
2013-08-17
1527.25
1529.25
1523.75
1525.75
-1.25
2013-08-16
1519.25
1534
1515.25
1527
+6.75
2013-08-15
1502.75
1523.75
1500.75
1520.25
+19
2013-08-14
1494.50
1502.25
1484.75
1501.25
+3
2013-08-13
1505.25
1513.25
1492.25
1498.25
-6.75
2013-08-12
1499.25
1510
1495.75
1505
+5.75
2013-08-10
1501.75
1504.25
1497.75
1499.25
-2.50
2013-08-09
1487.25
1502.25
1483.75
1501.75
+14.50
2013-08-08
1436.25
1496
1433.75
1487.25
+51.50
2013-08-07
1430.50
1436.75
1417.25
1435.75
+5
2013-08-06
1448.75
1454.25
1423.25
1430.75
-18.50
2013-08-05
1445
1457.25
1440
1449.25
+4.50
2013-08-03
1446.25
1451.75
1443.25
1444.75
—
2013-08-02
1438.25
1447.25
1415.75
1444.75
+6
2013-08-01
1422
1445.25
1420.25
1438.75
+18
2013-07-31
1438.75
1449
1418.75
1420.75
-17.50
2013-07-30
1443.75
1445.25
1431
1438.25
-4.50
2013-07-29
1432.25
1448.50
1421.50
1442.75
+13
2013-07-27
1420.75
1432
1420.25
1429.75
+9.25
2013-07-26
1448.75
1451
1411.50
1420.50
-28.25
2013-07-25
1454.25
1456.75
1428
1448.75
-5.25
2013-07-24
1440.75
1462.50
1440.75
1454
+13.25
2013-07-23
1447.25
1452.25
1423.50
1440.75
-7
2013-07-22
1427.25
1454.75
1427.25
1447.75
+20.50
2013-07-20
1430.58
1431.25
1424.75
1427.25
-4.06
2013-07-19
1413.60
1435.10
1410.28
1431.31
+17.33
2013-07-18
1407.50
1418.56
1401.75
1413.98
+9.23
2013-07-17
1425.75
1434.50
1403.75
1404.75
-20
2013-07-16
1417.81
1433.50
1412.75
1424.75
+6.95
2013-07-15
1408.35
1421.81
1406.31
1417.80
+9.30
2013-07-13
1406.75
1408.85
1405.13
1408.50
+1.25
2013-07-12
1399.75
1416.25
1397
1407.25
+8
2013-07-11
1369.75
1411.25
1361.25
1399.25
+29
2013-07-10
1359.25
1377.25
1355
1370.25
+11
2013-07-09
1357.75
1379.50
1353.25
1359.25
+1.50
2013-07-08
1329.50
1357.75
1323.50
1357.75
+16.25
2013-07-05
1340.25
1347.75
1339
1341.50
+1.50
2013-07-04
1352.25
1362.25
1336.50
1340
-11.25
2013-07-03
1373.75
1373.75
1346
1351.25
-23.50
2013-07-02
1380.03
1386.75
1368.25
1374.75
-6.23
2013-07-01
1336.25
1386.12
1331.25
1380.98
+41.73
2013-06-29
1334
1339.75
1332
1339.25
+6.25
2013-06-28
1329.50
1333.75
1294.75
1333
+5.75
2013-06-27
1317.50
1328.75
1301.50
1327.25
+8.50
2013-06-26
1352.31
1352.31
1308.25
1318.75
-31.42
2013-06-25
1342.15
1359.04
1326.11
1350.17
+9.05
2013-06-24
1374.95
1374.98
1335.63
1341.12
-35.63
2013-06-22
1364
1380.75
1363.50
1376.75
+13
2013-06-21
1363.25
1376.75
1334.75
1363.75
—
2013-06-20
1422.25
1428.75
1363.25
1363.75
-59.50
2013-06-19
1438.50
1444.25
1422.50
1423.25
-15.25
2013-06-18
1439.25
1440.75
1426
1438.50
-1.25
2013-06-17
1446.75
1454.50
1436.75
1439.75
-7.50
2013-06-15
1450.25
1453.25
1444.25
1447.25
-3
2013-06-14
1448.75
1465
1441
1450.25
-0.25
2013-06-13
1484
1484.75
1446.50
1450.50
-33.50
2013-06-12
1480.75
1490.75
1468.25
1484
+3.75
2013-06-11
1509
1511.25
1475.75
1480.25
-28.75
2013-06-10
1497.50
1509.25
1489
1509
+11.75
2013-06-08
1500.75
1505.50
1496.75
1497.25
-3
2013-06-07
1527.25
1540.25
1487
1500.25
-28.50
2013-06-06
1512.25
1531.50
1501.75
1528.75
+17
2013-06-05
1490.75
1514
1487.75
1511.75
+22.25
2013-06-04
1500
1500
1480.75
1489.50
-10.75
2013-06-03
1455.75
1504.50
1455.75
1500.25
+44.50
2013-06-01
1464.25
1468.25
1455.50
1455.75
-8.50
2013-05-31
1480.25
1484
1455
1464.25
-16
2013-05-30
1453.75
1482.50
1451
1480.25
+26.50
2013-05-29
1460.50
1467.25
1451.75
1453.75
-7.75
2013-05-28
1449.75
1470.50
1445.75
1461.50
+10.98
2013-05-27
1454.50
1463.75
1448.68
1450.52
-0.98
2013-05-25
1456.25
1456.75
1449.25
1451.50
-4.75
2013-05-24
1454.25
1465.75
1452.25
1456.25
+2
2013-05-23
1466.50
1474
1450.25
1454.25
-12.75
2013-05-22
1457.75
1490.50
1455.25
1467
+9.50
2013-05-21
1471.25
1493.75
1446
1457.50
-13
2013-05-20
1456.25
1471.50
1430.50
1470.50
+16.50
2013-05-18
1455.25
1469.50
1453.75
1454
-1.25
2013-05-17
1486.25
1488.50
1451.25
1455.25
-30.25
2013-05-16
1482.50
1495.75
1470
1485.50
+3.25
2013-05-15
1504.25
1506.75
1471.50
1482.25
-22
2013-05-14
1481
1509.50
1479.75
1504.25
+24
2013-05-13
1490.25
1495.25
1476.75
1480.25
-9.50
2013-05-11
1478.50
1492.25
1478.50
1489.75
+10.50
2013-05-10
1509
1517.75
1472.25
1479.25
-29.50
2013-05-09
1497.75
1511
1497.75
1508.75
+11
2013-05-08
1484.50
1502.25
1478.75
1497.75
+17.50
2013-05-07
1499
1508.25
1477
1480.25
-19
2013-05-06
1499.75
1506
1491.25
1499.25
+0.75
2013-05-04
1487.25
1500.75
1487.25
1498.50
+10.75
2013-05-03
1487
1518.75
1485.25
1487.75
-0.25
2013-05-02
1466.75
1496.25
1463.75
1488
+21.25
2013-05-01
1500.75
1508.75
1466.25
1466.75
-34
2013-04-30
1517.25
1517.25
1493.75
1500.75
-16
2013-04-29
1477.75
1524.25
1477.75
1516.75
+39
2013-04-27
1469.75
1479.50
1468.25
1477.75
+2.25
2013-04-26
1460.50
1498.75
1458.25
1475.50
+15.75
2013-04-25
1429.75
1461.75
1427.75
1459.75
+30
2013-04-24
1423.75
1432.25
1413
1429.75
+6
2013-04-23
1434
1436.75
1413.25
1423.75
-13
2013-04-22
1429.25
1444.25
1427.25
1436.75
+13.25
2013-04-20
1422
1425.75
1418.75
1423.50
+0.25
2013-04-19
1430.25
1450.50
1418
1423.25
-6
2013-04-18
1431.28
1444.50
1404
1429.25
-2.88
2013-04-17
1453.25
1463.14
1421.81
1432.13
-20.62
2013-04-16
1447.50
1455
1424.25
1452.75
+15
2013-04-15
1489.75
1489.75
1421.25
1437.75
-53.50
2013-04-13
1497
1498
1488.75
1491.25
-4.59
2013-04-12
1535.91
1535.91
1487.25
1495.84
-40.93
2013-04-11
1533.25
1542.30
1515.75
1536.77
+3.52
2013-04-10
1554.35
1554.78
1530.50
1533.25
-20.53
2013-04-09
1532.25
1555.62
1530.25
1553.78
+22.03
2013-04-08
1535.25
1542.75
1528.75
1531.75
-3.50
2013-04-06
1526.25
1537
1523.25
1535.25
+8.75
2013-04-05
1520.25
1538
1513.75
1526.50
+7.75
2013-04-04
1554.32
1555.50
1510
1518.75
-36.14
2013-04-03
1575.44
1575.44
1552.62
1554.89
-20.16
2013-04-02
1593.75
1600.33
1572.93
1575.05
-18.20
2013-04-01
1570.50
1593.75
1567.25
1593.25
+20
2013-03-30
1573.25
1573.25
1573.25
1573.25
—
2013-03-29
1575.75
1575.75
1560.50
1573.25
-3
2013-03-28
1577.03
1588
1572
1576.25
-0.49
2013-03-27
1563.75
1580.75
1562.25
1576.74
+13.24
2013-03-26
1580.25
1587.25
1560.50
1563.50
-15.76
2013-03-25
1577.50
1588.84
1574.53
1579.26
-2.94
2013-03-23
1579
1584.31
1577.72
1582.20
+3.17
2013-03-22
1581.25
1586.04
1568
1579.03
-1.72
2013-03-21
1576.50
1587.25
1575.25
1580.75
+5.50
2013-03-20
1564.75
1579.25
1550.25
1575.25
+10.25
2013-03-19
1583.20
1585.17
1562.75
1565
-18.25
2013-03-18
1589.30
1595
1571.77
1583.25
-5.76
2013-03-16
1591.75
1592.97
1586.35
1589.01
-2.74
2013-03-15
1588.50
1598.25
1583
1591.75
+4.25
2013-03-14
1589.75
1594.75
1578.50
1587.50
-1.75
2013-03-13
1594.10
1600.75
1586.25
1589.25
-7.48
2013-03-12
1599.75
1614.44
1590.80
1596.73
-3.04
2013-03-11
1602.75
1607.25
1594.23
1599.77
-5.23
2013-03-09
1590.75
1605.50
1588.75
1605
+14.75
2013-03-08
1594.25
1609.75
1586.46
1590.25
-3.50
2013-03-07
1587.25
1601
1576.25
1593.75
+6
2013-03-06
1591.08
1602.32
1582
1587.75
+0.49
2013-03-05
1576.28
1595.24
1563.67
1587.26
+10
2013-03-04
1575
1585.50
1573.99
1577.26
+3.51
2013-03-02
1573.75
1576.25
1571
1573.75
+0.50
2013-03-01
1588.25
1591.25
1565.75
1573.25
-14.50
2013-02-28
1606.76
1613.01
1586.25
1587.75
-19.65
2013-02-27
1610.50
1625.25
1602.36
1607.40
-4.85
2013-02-26
1611.25
1622.25
1581.25
1612.25
+0.50
2013-02-25
1611
1630.25
1597.70
1611.75
+5.74
2013-02-23
1612.07
1612.35
1603.86
1606.01
-6.24
2013-02-22
1617
1630.75
1605.75
1612.25
-1.25
2013-02-21
1643.25
1654
1598.25
1613.50
-28.75
2013-02-20
1690.50
1698.25
1635.50
1642.25
-45.50
2013-02-19
1693.25
1703.50
1677.75
1687.75
-5.50
2013-02-18
1690
1698.50
1682
1693.25
+17
2013-02-16
1671.25
1680.75
1671.25
1676.25
+5.50
2013-02-15
1724.25
1726.75
1669.75
1670.75
-53.50
2013-02-14
1729.25
1734.25
1716.25
1724.25
-5
2013-02-13
1711.25
1734
1708
1729.25
+19
2013-02-12
1698.50
1716.50
1686
1710.25
+13.75
2013-02-11
1714
1720
1694.25
1696.50
-20.75
2013-02-09
1727.75
1729.75
1714.25
1717.25
-10.25
2013-02-08
1733.25
1738
1707.25
1727.50
-7
2013-02-07
1729.74
1741.71
1728.25
1734.50
+4.63
2013-02-06
1696.02
1740.92
1694.38
1729.87
+34.20
2013-02-05
1699.75
1708
1687.75
1695.67
-3.08
2013-02-04
1672
1708.25
1672
1698.75
+10.50
2013-02-02
1685.75
1692.75
1685.25
1688.25
+2.50
2013-02-01
1675.75
1691.75
1667.75
1685.75
+11.75
2013-01-31
1691.75
1692.25
1666.50
1674
-17.75
2013-01-30
1675
1692.25
1671.25
1691.75
+16
2013-01-29
1685.50
1685.75
1658.75
1675.75
-9.25
2013-01-28
1693.25
1698.25
1679.17
1685
-8.75
2013-01-26
1687.25
1693.75
1687.25
1693.75
+7
2013-01-25
1682.68
1693.50
1674.25
1686.75
+5.11
2013-01-24
1693.79
1694.98
1674.38
1681.64
-11.46
2013-01-23
1692.25
1702.86
1688.04
1693.10
+0.35
2013-01-22
1680.47
1692.75
1674.39
1692.75
+13.10
2013-01-21
1667.50
1684.82
1664.84
1679.65
+9.71
2013-01-19
1666.70
1678.52
1666.70
1669.94
+0.82
2013-01-18
1696.84
1700.78
1661.47
1669.12
-26.83
2013-01-17
1685.75
1703.74
1671.48
1695.95
+9.74
2013-01-16
1682.19
1688.26
1656.84
1686.21
+3.36
2013-01-15
1656.62
1704.19
1650.51
1682.85
+25.34
2013-01-14
1630.44
1663
1627.36
1657.51
+27.67
2013-01-12
1625.04
1631.92
1624.48
1629.84
+5.63
2013-01-11
1624.50
1639.03
1614.14
1624.21
-1.04
2013-01-10
1589.79
1625.25
1589.75
1625.25
+37.92
2013-01-09
1570.75
1595.47
1569
1587.33
+17.66
2013-01-08
1557.08
1573.89
1551.01
1569.67
+12.96
2013-01-07
1561
1568.66
1548
1556.71
-1.05
2013-01-05
1557.57
1558.85
1552.27
1557.76
-0.26
2013-01-04
1571.31
1576.68
1541.58
1558.02
-13.56
2013-01-03
1572
1578.57
1559.25
1571.58
+0.08
2013-01-02
1539.27
1576.50
1535.88
1571.50
+48.11
2013-01-01
1523.71
1524.13
1522.80
1523.39
-0.36